AIC Mines Limited (ASX:A1M)
Australia
· Delayed Price · Currency is AUD 0.610
-0.075 (-10.95%)
At close: Mar 9, 2026
AIC Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | -0.72% | 3,048,201 |
| Mar 5, 2026 | 0.71 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 2,110,966 |
| Mar 4, 2026 | 0.71 | 0.73 | 0.69 | 0.72 | 0.72 | -2.04% | 2,555,364 |
| Mar 3, 2026 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | 1.38% | 3,206,584 |
| Mar 2, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 5.07% | 4,463,480 |
| Feb 27, 2026 | 0.67 | 0.70 | 0.67 | 0.69 | 0.69 | 1.47% | 2,010,783 |
| Feb 26, 2026 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | - | 2,496,151 |
| Feb 25, 2026 | 0.66 | 0.70 | 0.66 | 0.68 | 0.68 | 3.82% | 3,014,492 |
| Feb 24, 2026 | 0.63 | 0.66 | 0.62 | 0.66 | 0.66 | 6.50% | 2,188,968 |
| Feb 23, 2026 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 5.13% | 1,275,816 |
| Feb 20, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,048,537 |
| Feb 19, 2026 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | 2.63% | 835,398 |
| Feb 18, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -0.87% | 1,090,739 |
| Feb 17, 2026 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 1,619,272 |
| Feb 16, 2026 | 0.58 | 0.60 | 0.56 | 0.58 | 0.58 | -1.69% | 3,211,625 |
| Feb 13, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -4.07% | 984,810 |
| Feb 12, 2026 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.36% | 2,762,960 |
| Feb 11, 2026 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | -1.65% | 1,360,601 |
| Feb 10, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 1.68% | 2,070,333 |
| Feb 9, 2026 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 8.18% | 2,927,762 |
| Feb 6, 2026 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -7.56% | 4,984,961 |
| Feb 5, 2026 | 0.65 | 0.65 | 0.59 | 0.60 | 0.60 | -8.46% | 1,642,559 |
| Feb 4, 2026 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 4.84% | 2,025,878 |
| Feb 3, 2026 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 2.48% | 1,687,264 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | -4.72% | 3,464,752 |
| Jan 30, 2026 | 0.65 | 0.68 | 0.63 | 0.64 | 0.64 | -1.55% | 4,420,449 |
| Jan 29, 2026 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 1.57% | 3,135,735 |
| Jan 28, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 1.60% | 2,370,847 |
| Jan 27, 2026 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 2.46% | 3,787,761 |
| Jan 23, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 1,912,675 |
| Jan 22, 2026 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 0.83% | 4,278,326 |
| Jan 21, 2026 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | 3.42% | 4,086,152 |
| Jan 20, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 1,104,527 |
| Jan 19, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | - | 1,453,064 |
| Jan 16, 2026 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | -2.50% | 1,299,154 |
| Jan 15, 2026 | 0.60 | 0.61 | 0.59 | 0.60 | 0.60 | - | 1,235,005 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.59 | 0.60 | 0.60 | - | 1,103,432 |
| Jan 13, 2026 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | 0.84% | 1,889,653 |
| Jan 12, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 2.59% | 1,477,048 |
| Jan 9, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | 1,023,623 |
| Jan 8, 2026 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | - | 910,607 |
| Jan 7, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -0.83% | 4,266,672 |
| Jan 6, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | 0.84% | 3,864,622 |
| Jan 5, 2026 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | - | 1,085,330 |
| Jan 2, 2026 | 0.59 | 0.61 | 0.57 | 0.60 | 0.60 | 0.85% | 2,148,877 |
| Dec 31, 2025 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 2.61% | 1,342,190 |
| Dec 30, 2025 | 0.57 | 0.58 | 0.54 | 0.58 | 0.58 | - | 876,626 |
| Dec 29, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | 2.68% | 3,723,937 |
| Dec 24, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 567,657 |
| Dec 23, 2025 | 0.56 | 0.58 | 0.54 | 0.56 | 0.56 | 0.90% | 3,398,358 |
| Dec 22, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 3.74% | 4,287,410 |
| Dec 19, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 3.88% | 3,260,854 |
| Dec 18, 2025 | 0.51 | 0.52 | 0.48 | 0.52 | 0.52 | 0.98% | 2,331,346 |
| Dec 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 694,884 |
| Dec 16, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -6.60% | 1,951,037 |
| Dec 15, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -2.75% | 1,710,938 |
| Dec 12, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 2.83% | 1,991,597 |
| Dec 11, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 2,175,097 |
| Dec 10, 2025 | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.92% | 2,959,705 |
| Dec 9, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | - | 3,584,785 |
| Dec 8, 2025 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | 1.87% | 2,195,708 |
| Dec 5, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 2.88% | 2,088,649 |
| Dec 4, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | 1.96% | 2,527,726 |
| Dec 3, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 7.37% | 3,221,363 |
| Dec 2, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.15% | 2,752,955 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 1,949,739 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 688,285 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 752,255 |
| Nov 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 1,774,779 |
| Nov 25, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 9.41% | 2,560,484 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.49% | 2,492,446 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.32% | 1,502,975 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 1,661,433 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 1,433,490 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.21% | 2,001,252 |
| Nov 17, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | - | 1,080,358 |
| Nov 14, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -3.06% | 1,477,238 |
| Nov 13, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 2,093,716 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 1,067,586 |
| Nov 11, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.06% | 3,315,525 |
| Nov 10, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 1,839,658 |
| Nov 7, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 2,453,051 |
| Nov 6, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 890,639 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -8.33% | 4,096,677 |
| Nov 4, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 2,675,431 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 1,753,714 |
| Oct 31, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 2,790,674 |
| Oct 30, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 2,184,423 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 1,882,423 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 2,166,979 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 4,362,001 |
| Oct 24, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 2,119,308 |
| Oct 23, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.81% | 2,192,441 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -5.49% | 4,551,167 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 1,864,599 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 2,737,523 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 3,596,708 |
| Oct 16, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 6.90% | 3,375,355 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 2,641,652 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 1,527,261 |